Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 172.41 | 176.38 | 170.94 | 173.87 | 1,136,316 | +2.62(+1.53%) |
Apr 27, 2023 | 168.24 | 171.53 | 167.85 | 171.25 | 1,634,585 | +6.35(+3.85%) |
Apr 26, 2023 | 164.73 | 167.21 | 164.73 | 164.90 | 1,229,889 | -0.51(-0.31%) |
Apr 25, 2023 | 166.18 | 166.48 | 164.74 | 165.41 | 609,886 | -1.44(-0.86%) |
Apr 24, 2023 | 167.25 | 167.42 | 165.24 | 166.84 | 1,221,460 | -0.24(-0.14%) |
Apr 21, 2023 | 167.85 | 167.85 | 164.96 | 167.09 | 439,490 | +0.10(+0.06%) |
Apr 20, 2023 | 168.58 | 169.14 | 166.03 | 166.99 | 733,442 | -1.96(-1.16%) |
Apr 19, 2023 | 166.14 | 169.02 | 166.14 | 168.95 | 764,587 | +1.87(+1.12%) |
Apr 18, 2023 | 167.41 | 168.40 | 166.74 | 167.08 | 956,019 | -0.68(-0.40%) |
Apr 17, 2023 | 164.05 | 167.76 | 163.73 | 167.75 | 1,478,926 | +4.01(+2.45%) |
Apr 14, 2023 | 164.35 | 165.26 | 162.07 | 163.74 | 867,344 | -0.20(-0.12%) |
Apr 13, 2023 | 164.04 | 165.00 | 162.10 | 163.94 | 889,265 | -0.02(-0.01%) |
Apr 12, 2023 | 165.68 | 167.12 | 163.69 | 163.96 | 1,096,167 | -0.20(-0.12%) |
Apr 11, 2023 | 162.35 | 165.43 | 162.25 | 164.16 | 900,048 | +1.62(+1.00%) |
Apr 10, 2023 | 161.95 | 162.80 | 160.63 | 162.55 | 873,494 | +0.41(+0.26%) |
Apr 06, 2023 | 161.68 | 162.15 | 159.63 | 162.13 | 564,934 | +1.80(+1.12%) |
Apr 05, 2023 | 159.95 | 161.57 | 159.63 | 160.33 | 1,141,031 | +0.03(+0.02%) |
Apr 04, 2023 | 161.58 | 162.11 | 158.27 | 160.30 | 1,251,278 | -0.76(-0.47%) |
Apr 03, 2023 | 162.20 | 164.19 | 160.60 | 161.06 | 1,270,807 | -0.94(-0.58%) |
Mar 31, 2023 | 158.26 | 162.22 | 158.26 | 162.01 | 1,433,055 | +4.63(+2.94%) |
Mar 30, 2023 | 156.66 | 158.00 | 156.42 | 157.38 | 540,124 | +2.61(+1.69%) |
Mar 29, 2023 | 152.75 | 155.00 | 152.26 | 154.77 | 853,678 | +4.66(+3.10%) |
Mar 28, 2023 | 149.99 | 152.08 | 149.36 | 150.11 | 843,973 | -1.23(-0.81%) |
Mar 27, 2023 | 151.49 | 152.89 | 151.04 | 151.34 | 841,673 | +0.84(+0.56%) |
Mar 24, 2023 | 146.18 | 150.56 | 146.06 | 150.50 | 712,564 | +3.49(+2.38%) |
Mar 23, 2023 | 148.92 | 150.53 | 146.97 | 147.01 | 770,500 | -1.64(-1.10%) |
Mar 22, 2023 | 152.18 | 153.19 | 148.48 | 148.65 | 888,236 | -5.05(-3.28%) |
Mar 21, 2023 | 155.97 | 156.48 | 152.01 | 153.70 | 921,818 | -1.51(-0.97%) |
Mar 20, 2023 | 154.20 | 155.55 | 152.96 | 155.21 | 743,979 | +1.10(+0.71%) |
Mar 17, 2023 | 157.76 | 158.12 | 153.85 | 154.11 | 1,152,126 | -3.77(-2.39%) |
Mar 16, 2023 | 161.29 | 161.29 | 156.75 | 157.88 | 975,411 | -4.26(-2.63%) |
Mar 15, 2023 | 161.17 | 163.17 | 159.19 | 162.14 | 762,241 | -0.27(-0.16%) |
Mar 14, 2023 | 163.10 | 164.11 | 160.98 | 162.41 | 1,277,193 | +1.75(+1.09%) |
Mar 13, 2023 | 157.44 | 162.23 | 156.91 | 160.66 | 916,603 | +2.72(+1.72%) |
Mar 10, 2023 | 163.16 | 164.23 | 156.18 | 157.94 | 1,130,876 | -5.20(-3.19%) |
Mar 09, 2023 | 165.98 | 166.68 | 163.03 | 163.14 | 1,079,988 | -2.59(-1.57%) |
Mar 08, 2023 | 162.75 | 166.82 | 162.75 | 165.74 | 576,717 | +2.81(+1.73%) |
Mar 07, 2023 | 166.61 | 166.71 | 162.53 | 162.93 | 709,132 | -3.77(-2.26%) |
Mar 06, 2023 | 165.97 | 167.19 | 165.45 | 166.69 | 565,920 | +1.93(+1.17%) |
Mar 03, 2023 | 163.16 | 165.67 | 162.90 | 164.77 | 795,623 | +2.85(+1.76%) |
Mar 02, 2023 | 159.38 | 162.41 | 158.75 | 161.91 | 730,861 | +1.41(+0.88%) |
Mar 01, 2023 | 163.23 | 164.16 | 158.84 | 160.50 | 643,872 | -4.11(-2.50%) |
Feb 28, 2023 | 165.12 | 167.20 | 164.51 | 164.61 | 990,882 | -0.69(-0.42%) |
Feb 27, 2023 | 168.85 | 169.03 | 164.63 | 165.30 | 653,408 | -1.68(-1.01%) |
Feb 24, 2023 | 167.56 | 168.27 | 165.86 | 166.98 | 772,692 | -2.70(-1.59%) |
Feb 23, 2023 | 169.30 | 170.73 | 167.65 | 169.68 | 605,168 | +1.19(+0.71%) |
Feb 22, 2023 | 168.63 | 169.86 | 167.53 | 168.49 | 767,773 | +0.69(+0.41%) |
Feb 21, 2023 | 170.82 | 170.82 | 167.09 | 167.80 | 782,688 | -3.25(-1.90%) |
Feb 17, 2023 | 171.87 | 171.87 | 168.34 | 171.05 | 2,630,578 | -0.81(-0.47%) |
Feb 16, 2023 | 170.72 | 174.19 | 169.95 | 171.87 | 803,757 | -0.97(-0.56%) |
Feb 15, 2023 | 170.94 | 172.86 | 170.37 | 172.84 | 651,379 | +1.01(+0.59%) |
Feb 14, 2023 | 172.82 | 174.13 | 170.81 | 171.83 | 1,037,971 | -1.06(-0.61%) |
Feb 13, 2023 | 172.15 | 174.60 | 172.14 | 172.89 | 1,273,926 | +0.87(+0.50%) |
Feb 10, 2023 | 171.44 | 172.36 | 169.78 | 172.02 | 831,889 | -0.09(-0.05%) |
Feb 09, 2023 | 176.02 | 176.11 | 170.62 | 172.10 | 923,728 | -1.17(-0.68%) |
Feb 08, 2023 | 170.19 | 174.05 | 169.93 | 173.28 | 1,115,803 | +1.80(+1.05%) |
Feb 07, 2023 | 169.11 | 172.48 | 168.40 | 171.47 | 683,475 | +0.88(+0.51%) |
Feb 06, 2023 | 170.18 | 171.25 | 168.93 | 170.60 | 786,606 | -1.39(-0.81%) |
Feb 03, 2023 | 172.71 | 173.00 | 170.13 | 171.99 | 981,454 | -4.06(-2.30%) |
Feb 02, 2023 | 171.75 | 177.27 | 171.56 | 176.04 | 1,109,706 | +6.18(+3.64%) |
Feb 01, 2023 | 168.30 | 170.72 | 166.69 | 169.86 | 799,462 | +0.55(+0.33%) |
Jan 31, 2023 | 165.17 | 169.31 | 165.14 | 169.31 | 1,830,473 | +3.98(+2.41%) |
Jan 30, 2023 | 168.09 | 169.29 | 165.22 | 165.33 | 581,126 | -4.05(-2.39%) |
Jan 27, 2023 | 165.39 | 170.37 | 165.39 | 169.38 | 875,766 | +3.88(+2.35%) |
Jan 26, 2023 | 166.09 | 167.71 | 165.03 | 165.50 | 714,573 | +0.09(+0.05%) |
Jan 25, 2023 | 164.94 | 166.18 | 164.28 | 165.41 | 840,630 | +0.26(+0.16%) |
Jan 24, 2023 | 163.82 | 165.86 | 162.10 | 165.16 | 476,156 | +2.61(+1.60%) |
Jan 23, 2023 | 163.53 | 164.07 | 161.84 | 162.55 | 750,267 | +0.01(+0.01%) |
Jan 20, 2023 | 161.00 | 162.75 | 159.31 | 162.54 | 1,643,708 | +1.57(+0.98%) |
Jan 19, 2023 | 160.20 | 162.88 | 159.95 | 160.97 | 921,705 | +0.05(+0.03%) |
Jan 18, 2023 | 162.50 | 163.09 | 159.57 | 160.92 | 1,112,002 | -1.30(-0.80%) |
Jan 17, 2023 | 161.71 | 163.60 | 160.62 | 162.22 | 771,569 | +2.06(+1.29%) |
Jan 13, 2023 | 160.62 | 162.07 | 159.25 | 160.16 | 581,662 | -2.31(-1.42%) |
Jan 12, 2023 | 163.05 | 163.56 | 160.80 | 162.47 | 682,119 | +0.37(+0.23%) |
Jan 11, 2023 | 156.92 | 162.41 | 156.74 | 162.09 | 800,768 | +6.57(+4.23%) |
Jan 10, 2023 | 154.59 | 156.07 | 154.23 | 155.52 | 693,087 | +0.50(+0.32%) |
Jan 09, 2023 | 155.71 | 157.48 | 154.25 | 155.02 | 1,873,116 | -1.11(-0.71%) |
Jan 06, 2023 | 151.04 | 156.56 | 150.77 | 156.13 | 614,627 | +5.39(+3.58%) |
Jan 05, 2023 | 155.17 | 155.70 | 150.46 | 150.74 | 932,738 | -6.05(-3.86%) |
Jan 04, 2023 | 154.48 | 158.12 | 153.97 | 156.79 | 565,733 | +2.69(+1.75%) |
Jan 03, 2023 | 154.86 | 156.19 | 152.25 | 154.10 | 677,001 | -0.02(-0.01%) |
Dec 30, 2022 | 154.42 | 154.93 | 152.25 | 154.12 | 642,530 | -1.08(-0.69%) |
Dec 29, 2022 | 153.61 | 155.64 | 152.43 | 155.20 | 880,148 | +3.01(+1.98%) |
Dec 28, 2022 | 154.19 | 154.95 | 151.70 | 152.18 | 445,460 | -1.62(-1.06%) |
Dec 27, 2022 | 154.42 | 154.70 | 152.46 | 153.81 | 482,646 | -0.22(-0.14%) |
Dec 23, 2022 | 152.89 | 154.11 | 151.59 | 154.02 | 419,561 | +1.12(+0.73%) |
Dec 22, 2022 | 152.33 | 153.61 | 150.68 | 152.91 | 688,370 | -0.49(-0.32%) |
Dec 21, 2022 | 153.72 | 154.81 | 152.46 | 153.40 | 760,992 | +1.10(+0.72%) |
Dec 20, 2022 | 152.58 | 152.88 | 150.87 | 152.30 | 680,451 | -0.96(-0.62%) |
Dec 19, 2022 | 155.69 | 155.69 | 151.54 | 153.26 | 829,715 | -2.63(-1.68%) |
Dec 16, 2022 | 156.67 | 157.65 | 153.10 | 155.88 | 2,140,080 | -3.58(-2.25%) |
Dec 15, 2022 | 160.68 | 161.89 | 158.62 | 159.47 | 1,146,817 | -3.11(-1.91%) |
Dec 14, 2022 | 164.12 | 165.66 | 161.36 | 162.57 | 757,854 | -1.25(-0.76%) |
Dec 13, 2022 | 166.78 | 167.00 | 161.71 | 163.82 | 837,784 | +1.75(+1.08%) |
Dec 12, 2022 | 159.83 | 162.08 | 157.69 | 162.07 | 720,751 | +1.86(+1.16%) |
Dec 09, 2022 | 159.98 | 161.82 | 159.83 | 160.21 | 512,034 | -0.02(-0.01%) |
Dec 08, 2022 | 158.07 | 161.86 | 157.99 | 160.23 | 705,824 | +1.54(+0.97%) |
Dec 07, 2022 | 157.40 | 160.81 | 157.40 | 158.69 | 1,081,403 | +1.02(+0.65%) |
Dec 06, 2022 | 161.62 | 161.63 | 156.94 | 157.67 | 634,019 | -3.22(-2.00%) |
Dec 05, 2022 | 161.50 | 163.08 | 160.25 | 160.89 | 972,786 | -2.15(-1.32%) |
Dec 02, 2022 | 161.41 | 163.52 | 161.16 | 163.04 | 777,488 | -1.52(-0.92%) |
Dec 01, 2022 | 166.73 | 167.86 | 162.86 | 164.56 | 747,467 | -0.68(-0.41%) |
Nov 30, 2022 | 160.32 | 165.30 | 159.33 | 165.24 | 1,245,043 | +3.88(+2.41%) |
Nov 29, 2022 | 158.54 | 161.62 | 158.09 | 161.35 | 749,168 | +2.57(+1.62%) |
Nov 28, 2022 | 160.02 | 162.54 | 158.38 | 158.78 | 1,892,804 | -1.88(-1.17%) |
Nov 25, 2022 | 159.89 | 160.84 | 159.77 | 160.66 | 232,878 | +1.45(+0.91%) |
Nov 23, 2022 | 158.93 | 160.52 | 157.72 | 159.21 | 592,459 | -0.36(-0.22%) |
Nov 22, 2022 | 160.13 | 160.27 | 158.62 | 159.57 | 506,238 | +0.20(+0.12%) |
Nov 21, 2022 | 159.36 | 161.98 | 158.25 | 159.37 | 861,390 | -0.47(-0.30%) |
Nov 18, 2022 | 158.14 | 160.19 | 157.73 | 159.84 | 1,281,572 | +3.84(+2.46%) |
Nov 17, 2022 | 154.78 | 157.12 | 154.41 | 156.01 | 648,507 | -0.90(-0.57%) |
Nov 16, 2022 | 159.32 | 160.40 | 156.83 | 156.90 | 798,755 | -2.73(-1.71%) |
Nov 15, 2022 | 159.29 | 160.23 | 157.49 | 159.63 | 1,133,311 | +2.43(+1.54%) |
Nov 14, 2022 | 157.72 | 161.08 | 156.56 | 157.21 | 1,811,694 | -0.67(-0.42%) |
Nov 11, 2022 | 162.03 | 162.53 | 157.66 | 157.88 | 797,264 | -4.45(-2.74%) |
Nov 10, 2022 | 156.54 | 162.46 | 156.36 | 162.33 | 1,163,794 | +12.13(+8.08%) |
Nov 09, 2022 | 152.24 | 153.01 | 149.60 | 150.20 | 1,071,036 | -1.95(-1.28%) |
Nov 08, 2022 | 154.18 | 154.26 | 151.16 | 152.15 | 960,258 | -0.92(-0.60%) |
Nov 07, 2022 | 155.36 | 158.04 | 151.82 | 153.07 | 1,428,045 | -4.98(-3.15%) |
Nov 04, 2022 | 155.35 | 159.12 | 151.75 | 158.05 | 1,947,120 | -2.65(-1.65%) |
Nov 03, 2022 | 160.46 | 162.67 | 157.27 | 160.70 | 897,325 | -1.02(-0.63%) |
Nov 02, 2022 | 164.82 | 161.65 | 161.72 | 1,014,588 | -3.88(-2.34%) | |
Nov 01, 2022 | 166.53 | 167.78 | 165.18 | 165.61 | 785,071 | +0.16(+0.10%) |
Oct 31, 2022 | 164.86 | 166.58 | 164.05 | 165.44 | 992,743 | -0.45(-0.27%) |
Oct 28, 2022 | 161.67 | 166.19 | 160.89 | 165.90 | 1,189,675 | +3.08(+1.89%) |
Oct 27, 2022 | 165.70 | 167.10 | 161.50 | 162.82 | 1,241,799 | -2.10(-1.27%) |
Oct 26, 2022 | 168.64 | 169.81 | 164.11 | 164.92 | 1,141,082 | -4.01(-2.37%) |
Oct 25, 2022 | 164.59 | 169.00 | 164.57 | 168.92 | 653,879 | +5.29(+3.23%) |
Oct 24, 2022 | 166.37 | 167.44 | 163.20 | 163.63 | 886,922 | -1.60(-0.97%) |
Oct 21, 2022 | 162.93 | 165.32 | 160.75 | 165.23 | 702,527 | +2.70(+1.66%) |
Oct 20, 2022 | 164.45 | 165.95 | 162.38 | 162.53 | 1,099,353 | -1.25(-0.76%) |
Oct 19, 2022 | 165.78 | 166.57 | 162.11 | 163.77 | 605,795 | -4.17(-2.48%) |
Oct 18, 2022 | 168.25 | 170.85 | 166.29 | 167.94 | 631,336 | +2.25(+1.36%) |
Oct 17, 2022 | 163.41 | 166.10 | 162.54 | 165.69 | 1,060,037 | +5.48(+3.42%) |
Oct 14, 2022 | 168.27 | 168.77 | 160.03 | 160.21 | 753,485 | -5.94(-3.58%) |
Oct 13, 2022 | 159.85 | 166.66 | 158.77 | 166.15 | 792,521 | +3.97(+2.45%) |
Oct 12, 2022 | 164.75 | 164.75 | 161.32 | 162.19 | 884,217 | -2.87(-1.74%) |
Oct 11, 2022 | 161.71 | 165.55 | 160.49 | 165.06 | 690,381 | +3.64(+2.25%) |
Oct 10, 2022 | 163.71 | 164.07 | 161.33 | 161.42 | 688,186 | -1.34(-0.82%) |
Oct 07, 2022 | 166.23 | 167.05 | 161.56 | 162.76 | 771,349 | -5.05(-3.01%) |
Oct 06, 2022 | 172.10 | 172.60 | 167.33 | 167.82 | 719,112 | -4.61(-2.67%) |
Oct 05, 2022 | 175.22 | 175.51 | 170.24 | 172.43 | 663,409 | -5.34(-3.00%) |
Oct 04, 2022 | 177.18 | 179.32 | 175.38 | 177.76 | 837,906 | +1.45(+0.82%) |
Oct 03, 2022 | 176.33 | 177.12 | 174.00 | 176.31 | 648,260 | +2.30(+1.32%) |
Sep 30, 2022 | 173.13 | 175.17 | 171.53 | 174.01 | 1,189,111 | +2.54(+1.48%) |
Sep 29, 2022 | 172.89 | 174.00 | 170.06 | 171.47 | 734,743 | -3.14(-1.80%) |
Sep 28, 2022 | 172.24 | 175.29 | 170.17 | 174.61 | 758,045 | +4.32(+2.54%) |
Sep 27, 2022 | 173.78 | 174.40 | 169.94 | 170.29 | 808,244 | -2.24(-1.30%) |
Sep 26, 2022 | 176.03 | 176.03 | 170.76 | 172.53 | 799,779 | -4.34(-2.45%) |
Sep 23, 2022 | 174.66 | 179.75 | 174.42 | 176.87 | 750,842 | +0.32(+0.18%) |
Sep 22, 2022 | 176.93 | 177.56 | 174.85 | 176.55 | 840,797 | -0.46(-0.26%) |
Sep 21, 2022 | 182.17 | 182.68 | 176.99 | 177.01 | 697,126 | -3.66(-2.03%) |
Sep 20, 2022 | 185.28 | 185.28 | 178.77 | 180.67 | 895,766 | -6.32(-3.38%) |
Sep 19, 2022 | 187.19 | 187.34 | 183.14 | 186.99 | 669,415 | -2.20(-1.16%) |
Sep 16, 2022 | 189.03 | 189.55 | 186.06 | 189.19 | 1,765,901 | +0.62(+0.33%) |
Sep 15, 2022 | 192.10 | 192.34 | 188.48 | 188.57 | 463,287 | -3.52(-1.83%) |
Sep 14, 2022 | 193.92 | 194.32 | 189.53 | 192.10 | 688,475 | -2.59(-1.33%) |
Sep 13, 2022 | 197.34 | 198.43 | 194.14 | 194.69 | 780,330 | -5.97(-2.97%) |
Sep 12, 2022 | 201.63 | 202.43 | 200.22 | 200.66 | 846,830 | -0.23(-0.11%) |
Sep 09, 2022 | 198.78 | 201.90 | 197.14 | 200.88 | 594,760 | +2.46(+1.24%) |
Sep 08, 2022 | 196.04 | 199.00 | 195.92 | 198.42 | 382,404 | +1.29(+0.66%) |
Sep 07, 2022 | 194.09 | 197.31 | 194.09 | 197.13 | 595,702 | +3.11(+1.60%) |
Sep 06, 2022 | 190.99 | 194.41 | 190.66 | 194.02 | 573,242 | +4.33(+2.28%) |
Sep 02, 2022 | 191.59 | 194.01 | 189.40 | 189.69 | 735,786 | -1.36(-0.71%) |
Sep 01, 2022 | 187.26 | 191.23 | 185.28 | 191.05 | 759,844 | +2.86(+1.52%) |
Aug 31, 2022 | 191.69 | 192.47 | 187.95 | 188.19 | 1,183,171 | -2.06(-1.08%) |
Aug 30, 2022 | 192.97 | 193.80 | 189.47 | 190.25 | 799,302 | -2.41(-1.25%) |
Aug 29, 2022 | 195.40 | 195.40 | 192.48 | 192.66 | 624,686 | -3.41(-1.74%) |
Aug 26, 2022 | 199.88 | 201.34 | 195.79 | 196.07 | 738,740 | -3.81(-1.91%) |
Aug 25, 2022 | 197.95 | 200.00 | 196.83 | 199.88 | 628,929 | +3.20(+1.63%) |
Aug 24, 2022 | 194.15 | 197.10 | 193.62 | 196.68 | 789,256 | +3.09(+1.60%) |
Aug 23, 2022 | 196.93 | 196.93 | 192.24 | 193.59 | 451,025 | -3.43(-1.74%) |
Aug 22, 2022 | 200.14 | 200.45 | 193.16 | 197.01 | 483,102 | -4.36(-2.16%) |
Aug 19, 2022 | 202.19 | 202.52 | 200.43 | 201.37 | 613,413 | -1.44(-0.71%) |
Aug 18, 2022 | 206.08 | 206.31 | 201.80 | 202.81 | 507,423 | -3.47(-1.68%) |
Aug 17, 2022 | 203.90 | 206.47 | 203.44 | 206.28 | 433,898 | +0.92(+0.45%) |
Aug 16, 2022 | 203.68 | 206.38 | 203.68 | 205.36 | 311,757 | +0.81(+0.39%) |
Aug 15, 2022 | 204.55 | 205.79 | 202.56 | 204.56 | 331,528 | +0.21(+0.10%) |
Aug 12, 2022 | 202.85 | 204.56 | 202.43 | 204.35 | 366,878 | +2.88(+1.43%) |
Aug 11, 2022 | 201.38 | 204.25 | 201.01 | 201.46 | 708,095 | +1.27(+0.64%) |
Aug 10, 2022 | 199.47 | 200.94 | 197.91 | 200.19 | 495,748 | +3.09(+1.57%) |
Aug 09, 2022 | 194.14 | 197.68 | 193.42 | 197.10 | 575,320 | +3.73(+1.93%) |
Aug 08, 2022 | 193.40 | 195.24 | 192.45 | 193.37 | 375,906 | +1.43(+0.75%) |
Aug 05, 2022 | 190.13 | 192.09 | 188.63 | 191.94 | 460,391 | +1.04(+0.54%) |
Aug 04, 2022 | 188.87 | 191.12 | 186.96 | 190.90 | 764,459 | +1.64(+0.87%) |
Aug 03, 2022 | 192.50 | 194.25 | 188.48 | 189.26 | 1,026,065 | -2.37(-1.24%) |
Aug 02, 2022 | 194.50 | 196.50 | 190.81 | 191.63 | 972,495 | -2.99(-1.54%) |
Aug 01, 2022 | 200.17 | 200.17 | 194.12 | 194.62 | 893,748 | -5.78(-2.88%) |
Jul 29, 2022 | 199.45 | 201.98 | 198.29 | 200.40 | 950,307 | +1.59(+0.80%) |
Jul 28, 2022 | 190.12 | 200.31 | 189.84 | 198.80 | 1,728,371 | +9.51(+5.02%) |
Jul 27, 2022 | 185.15 | 189.58 | 185.15 | 189.30 | 874,494 | +4.26(+2.30%) |
Jul 26, 2022 | 184.97 | 186.59 | 184.01 | 185.03 | 521,559 | +0.00(+0.00%) |
Jul 25, 2022 | 185.26 | 187.37 | 184.54 | 185.03 | 661,750 | -0.67(-0.36%) |
Jul 22, 2022 | 184.47 | 186.89 | 183.60 | 185.70 | 504,284 | +2.06(+1.12%) |
Jul 21, 2022 | 182.05 | 183.79 | 180.81 | 183.64 | 612,539 | +1.33(+0.73%) |
Jul 20, 2022 | 182.57 | 184.62 | 181.37 | 182.31 | 481,736 | -0.78(-0.42%) |
Jul 19, 2022 | 180.65 | 183.41 | 179.61 | 183.09 | 454,358 | +3.95(+2.21%) |
Jul 18, 2022 | 181.29 | 181.29 | 178.38 | 179.13 | 579,067 | -1.45(-0.80%) |
Jul 15, 2022 | 180.00 | 181.39 | 178.25 | 180.59 | 601,500 | +3.42(+1.93%) |
Jul 14, 2022 | 175.26 | 178.27 | 175.26 | 177.17 | 597,687 | -1.32(-0.74%) |
Jul 13, 2022 | 177.75 | 179.33 | 175.37 | 178.49 | 517,294 | -0.74(-0.41%) |
Jul 12, 2022 | 177.06 | 181.07 | 177.06 | 179.23 | 656,335 | +0.74(+0.41%) |
Jul 11, 2022 | 177.78 | 179.26 | 177.34 | 178.49 | 653,203 | -0.01(-0.01%) |
Jul 08, 2022 | 180.02 | 180.61 | 177.54 | 178.50 | 800,441 | -1.90(-1.05%) |
Jul 07, 2022 | 182.33 | 183.11 | 179.75 | 180.40 | 1,314,567 | -1.34(-0.74%) |
Jul 06, 2022 | 182.77 | 184.35 | 180.69 | 181.74 | 641,049 | -0.18(-0.10%) |
Jul 05, 2022 | 182.76 | 182.76 | 176.76 | 181.91 | 909,763 | -1.91(-1.04%) |
Jul 01, 2022 | 181.69 | 184.28 | 180.59 | 183.83 | 1,065,124 | +1.87(+1.03%) |
Jun 30, 2022 | 181.19 | 185.02 | 179.78 | 181.95 | 926,167 | -0.78(-0.43%) |
Jun 29, 2022 | 182.56 | 183.18 | 181.30 | 182.73 | 412,762 | -0.37(-0.20%) |
Jun 28, 2022 | 184.98 | 187.80 | 182.67 | 183.09 | 505,830 | -1.59(-0.86%) |
Jun 27, 2022 | 180.65 | 187.42 | 180.28 | 184.68 | 1,212,408 | +3.36(+1.85%) |
Jun 24, 2022 | 182.65 | 183.05 | 180.49 | 181.32 | 1,253,057 | -1.25(-0.68%) |
Jun 23, 2022 | 178.73 | 182.82 | 178.73 | 182.57 | 729,982 | +4.27(+2.40%) |
Jun 22, 2022 | 176.64 | 180.67 | 176.01 | 178.29 | 746,340 | +0.46(+0.26%) |
Jun 21, 2022 | 178.15 | 182.33 | 177.64 | 177.84 | 1,170,849 | +0.38(+0.21%) |
Jun 17, 2022 | 173.62 | 178.38 | 173.60 | 177.46 | 2,469,394 | +4.27(+2.47%) |
Jun 16, 2022 | 170.82 | 173.94 | 170.36 | 173.18 | 735,694 | -1.11(-0.63%) |
Jun 15, 2022 | 173.57 | 176.75 | 172.22 | 174.29 | 676,420 | +2.22(+1.29%) |
Jun 14, 2022 | 174.24 | 175.51 | 171.20 | 172.07 | 1,043,180 | -1.46(-0.84%) |
Jun 13, 2022 | 177.35 | 178.42 | 172.64 | 173.53 | 1,170,730 | -7.14(-3.95%) |
Jun 10, 2022 | 179.08 | 182.47 | 177.33 | 180.66 | 936,459 | -0.40(-0.22%) |
Jun 09, 2022 | 185.74 | 186.19 | 180.89 | 181.06 | 684,265 | -5.22(-2.80%) |
Jun 08, 2022 | 188.53 | 189.84 | 184.54 | 186.28 | 774,614 | -4.05(-2.13%) |
Jun 07, 2022 | 185.83 | 190.54 | 184.75 | 190.33 | 621,632 | +3.76(+2.02%) |
Jun 06, 2022 | 191.76 | 191.76 | 185.59 | 186.57 | 807,699 | -3.92(-2.06%) |
Jun 03, 2022 | 192.97 | 193.52 | 190.24 | 190.49 | 735,266 | -3.67(-1.89%) |
Jun 02, 2022 | 192.89 | 194.45 | 189.81 | 194.16 | 655,798 | +1.30(+0.67%) |
Jun 01, 2022 | 193.47 | 194.05 | 188.75 | 192.86 | 579,336 | -0.36(-0.19%) |
May 31, 2022 | 194.25 | 194.71 | 191.86 | 193.22 | 1,369,686 | -2.74(-1.40%) |
May 27, 2022 | 191.67 | 196.34 | 190.91 | 195.96 | 755,845 | +5.07(+2.66%) |
May 26, 2022 | 191.58 | 192.68 | 190.64 | 190.89 | 673,677 | +0.47(+0.25%) |
May 25, 2022 | 189.44 | 191.05 | 188.13 | 190.42 | 622,552 | -0.06(-0.03%) |
May 24, 2022 | 189.56 | 190.95 | 185.99 | 190.48 | 527,588 | +0.76(+0.40%) |
May 23, 2022 | 188.76 | 190.10 | 184.98 | 189.72 | 620,662 | +3.01(+1.61%) |
May 20, 2022 | 187.07 | 187.27 | 183.87 | 186.71 | 908,412 | +1.48(+0.80%) |
May 19, 2022 | 185.68 | 187.47 | 183.61 | 185.23 | 766,409 | -2.04(-1.09%) |
May 18, 2022 | 192.94 | 193.97 | 186.46 | 187.28 | 902,235 | -5.84(-3.02%) |
May 17, 2022 | 192.14 | 193.19 | 188.96 | 193.11 | 1,110,952 | +2.78(+1.46%) |
May 16, 2022 | 192.91 | 193.77 | 190.09 | 190.33 | 611,968 | -2.19(-1.14%) |
May 13, 2022 | 191.05 | 192.81 | 189.34 | 192.53 | 745,764 | +2.90(+1.53%) |
May 12, 2022 | 189.08 | 190.46 | 187.72 | 189.63 | 1,187,590 | +0.57(+0.30%) |
May 11, 2022 | 186.65 | 192.20 | 186.38 | 189.06 | 1,116,076 | +3.15(+1.69%) |
May 10, 2022 | 190.75 | 191.80 | 184.90 | 185.91 | 1,181,843 | -3.37(-1.78%) |
May 09, 2022 | 196.05 | 196.05 | 188.06 | 189.28 | 1,226,996 | -8.09(-4.10%) |
May 06, 2022 | 199.09 | 199.87 | 194.72 | 197.38 | 1,256,435 | -3.99(-1.98%) |
May 05, 2022 | 206.85 | 207.28 | 199.14 | 201.36 | 1,192,441 | -5.35(-2.59%) |
May 04, 2022 | 206.66 | 207.22 | 200.28 | 206.71 | 920,711 | +0.04(+0.02%) |
May 03, 2022 | 206.41 | 208.23 | 204.28 | 206.68 | 916,825 | +1.20(+0.58%) |